KissMeData/044380/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160516	57	100.00	KOSPI		전기.전자	N	N	N	N	N	459	4	2	0.88	21689447	47433	12.36	455	461	455	591	319	455	457.26	0.99	2844	481	468	456	443	431	462	437	118	136	200	300	1	1	59199244	272	-6.12	0.68	12	0.08	-75.00	676.00	830	20230511	-44.70	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	830	-44.70	20230511	444	3.38	20240429	0.60	N	044380	200	118 억	583128	N	N	0	N	N
3	20240430	150520	57	100.00	KOSPI		전기.전자	N	N	N	N	N	459	4	2	0.88	21619701	47281	12.32	455	461	455	591	319	455	457.26	0.99	2822	481	468	456	443	431	462	437	118	136	200	300	1	1	59199244	272	-6.12	0.68	12	0.08	-75.00	676.00	830	20230511	-44.70	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	830	-44.70	20230511	444	3.38	20240429	0.60	N	044380	200	118 억	583128	N	N	0	N	N
4	20240430	140521	57	100.00	KOSPI		전기.전자	N	N	N	N	N	459	4	2	0.88	19423816	42492	11.07	455	461	455	591	319	455	457.12	0.99	2670	481	468	456	443	431	462	437	118	136	200	300	1	1	59199244	272	-6.12	0.68	12	0.07	-75.00	676.00	830	20230511	-44.70	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	830	-44.70	20230511	444	3.38	20240429	0.60	N	044380	200	118 억	583128	N	N	0	N	N
5	20240430	130520	57	100.00	KOSPI		전기.전자	N	N	N	N	N	459	4	2	0.88	18470661	40413	10.53	455	461	455	591	319	455	457.05	0.99	1769	481	468	456	443	431	462	437	118	136	200	300	1	1	59199244	272	-6.12	0.68	12	0.07	-75.00	676.00	830	20230511	-44.70	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	830	-44.70	20230511	444	3.38	20240429	0.60	N	044380	200	118 억	583128	N	N	0	N	N
6	20240430	120521	57	100.00	KOSPI		전기.전자	N	N	N	N	N	459	4	2	0.88	17759098	38862	10.12	455	461	455	591	319	455	456.98	0.99	1769	481	468	456	443	431	462	437	118	136	200	300	1	1	59199244	272	-6.12	0.68	12	0.07	-75.00	676.00	830	20230511	-44.70	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	830	-44.70	20230511	444	3.38	20240429	0.60	N	044380	200	118 억	583128	N	N	0	N	N
7	20240430	110519	57	100.00	KOSPI		전기.전자	N	N	N	N	N	459	4	2	0.88	13042075	28563	7.44	455	461	455	591	319	455	456.61	0.99	1769	481	468	456	443	431	462	437	118	136	200	300	1	1	59199244	272	-6.12	0.68	12	0.05	-75.00	676.00	830	20230511	-44.70	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	830	-44.70	20230511	444	3.38	20240429	0.60	N	044380	200	118 억	583128	N	N	0	N	N
8	20240430	100518	57	100.00	KOSPI		전기.전자	N	N	N	N	N	460	5	2	1.10	11897004	26062	6.79	455	461	455	591	319	455	456.49	0.99	1769	481	468	456	443	431	462	437	118	136	200	300	1	1	59199244	272	-6.13	0.68	12	0.04	-75.00	676.00	830	20230511	-44.58	444	20240429	3.60	618	-25.57	20240111	444	3.60	20240429	830	-44.58	20230511	444	3.60	20240429	0.60	N	044380	200	118 억	583128	N	N	0	N	N
9	20240430	090527	57	100.00	KOSPI		전기.전자	N	N	N	N	N	457	2	2	0.44	4429140	9721	2.53	455	457	455	591	319	455	455.63	0.99	-153	481	468	456	443	431	462	437	118	136	200	300	1	1	59199244	271	-6.09	0.68	12	0.02	-75.00	676.00	830	20230511	-44.94	444	20240429	2.93	618	-26.05	20240111	444	2.93	20240429	830	-44.94	20230511	444	2.93	20240429	0.60	N	044380	200	118 억	583128	N	N	0	N	N
10	20240429	160508	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	455	-8	5	-1.73	173210256	382656	878.76	463	469	444	601	325	463	452.65	0.92	39935	474	468	463	457	452	468	457	118	138	200	310	1	1	59199244	269	-6.07	0.67	12	0.65	-75.00	676.00	830	20230511	-45.18	444	20240429	2.48	618	-26.38	20240111	444	2.48	20240429	830	-45.18	20230511	444	2.48	20240429	0.59	N	044380	200	118 억	543236	N	N	17	N	N
11	20240429	150519	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	456	-7	5	-1.51	171504306	378908	870.15	463	469	444	601	325	463	452.63	0.92	40341	474	468	463	457	452	468	457	118	138	200	310	1	1	59199244	270	-6.08	0.67	12	0.64	-75.00	676.00	830	20230511	-45.06	444	20240429	2.70	618	-26.21	20240111	444	2.70	20240429	830	-45.06	20230511	444	2.70	20240429	0.59	N	044380	200	118 억	543236	N	N	17	N	N
12	20240429	140501	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	454	-9	5	-1.94	160307801	354196	813.40	463	469	444	601	325	463	452.60	0.92	39527	474	468	463	457	452	468	457	118	138	200	310	1	1	59199244	269	-6.05	0.67	12	0.60	-75.00	676.00	830	20230511	-45.30	444	20240429	2.25	618	-26.54	20240111	444	2.25	20240429	830	-45.30	20230511	444	2.25	20240429	0.59	N	044380	200	118 억	543236	N	N	17	N	N
13	20240429	130519	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	453	-10	5	-2.16	152496445	336982	773.87	463	469	444	601	325	463	452.54	0.92	42146	474	468	463	457	452	468	457	118	138	200	310	1	1	59199244	268	-6.04	0.67	12	0.57	-75.00	676.00	830	20230511	-45.42	444	20240429	2.03	618	-26.70	20240111	444	2.03	20240429	830	-45.42	20230511	444	2.03	20240429	0.59	N	044380	200	118 억	543236	N	N	17	N	N
14	20240429	120518	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	453	-10	5	-2.16	144053713	318352	731.09	463	469	444	601	325	463	452.50	0.92	45798	474	468	463	457	452	468	457	118	138	200	310	1	1	59199244	268	-6.04	0.67	12	0.54	-75.00	676.00	830	20230511	-45.42	444	20240429	2.03	618	-26.70	20240111	444	2.03	20240429	830	-45.42	20230511	444	2.03	20240429	0.59	N	044380	200	118 억	543236	N	N	17	N	N
15	20240429	110505	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	454	-9	5	-1.94	101209973	222849	511.77	463	469	445	601	325	463	454.16	0.92	39404	474	468	463	457	452	468	457	118	138	200	310	1	1	59199244	269	-6.05	0.67	12	0.38	-75.00	676.00	830	20230511	-45.30	445	20240429	2.02	618	-26.54	20240111	445	2.02	20240429	830	-45.30	20230511	445	2.02	20240429	0.59	N	044380	200	118 억	543236	N	N	17	N	N
16	20240429	100518	57	100.00	KOSPI		전기.전자	N	N	N	N	N	459	-4	5	-0.86	36045493	78486	180.24	463	469	455	601	325	463	459.26	0.92	20368	474	468	463	457	452	468	457	118	138	200	310	1	1	59199244	272	-6.12	0.68	12	0.13	-75.00	676.00	830	20230511	-44.70	450	20240419	2.00	618	-25.73	20240111	450	2.00	20240419	830	-44.70	20230511	450	2.00	20240419	0.59	N	044380	200	118 억	543236	N	N	17	N	N
17	20240429	090518	57	100.00	KOSPI		전기.전자	N	N	N	N	N	469	6	2	1.30	2434482	5257	12.07	463	469	463	601	325	463	463.09	0.92	2953	474	468	463	457	452	468	457	118	138	200	310	1	1	59199244	278	-6.25	0.69	12	0.01	-75.00	676.00	830	20230511	-43.49	450	20240419	4.22	618	-24.11	20240111	450	4.22	20240419	830	-43.49	20230511	450	4.22	20240419	0.59	N	044380	200	118 억	543236	N	N	17	N	N
18	20240426	160517	57	100.00	KOSPI		전기.전자	N	N	N	N	N	463	-4	5	-0.86	20145908	43485	71.17	463	469	458	607	327	467	463.28	0.93	-4652	473	469	463	459	453	472	462	118	140	200	310	1	1	59199244	274	-6.17	0.68	12	0.07	-75.00	676.00	830	20230511	-44.22	450	20240419	2.89	618	-25.08	20240111	450	2.89	20240419	830	-44.22	20230511	450	2.89	20240419	0.59	N	044380	200	118 억	547886	N	N	17	N	N
19	20240426	150517	57	100.00	KOSPI		전기.전자	N	N	N	N	N	464	-3	5	-0.64	18333229	39589	64.79	463	469	458	607	327	467	463.09	0.93	-3319	473	469	463	459	453	472	462	118	140	200	310	1	1	59199244	275	-6.19	0.69	12	0.07	-75.00	676.00	830	20230511	-44.10	450	20240419	3.11	618	-24.92	20240111	450	3.11	20240419	830	-44.10	20230511	450	3.11	20240419	0.59	N	044380	200	118 억	547886	N	N	0	N	N
20	20240426	140515	57	100.00	KOSPI		전기.전자	N	N	N	N	N	462	-5	5	-1.07	16812434	36324	59.45	463	469	458	607	327	467	462.85	0.93	-3300	473	469	463	459	453	472	462	118	140	200	310	1	1	59199244	274	-6.16	0.68	12	0.06	-75.00	676.00	830	20230511	-44.34	450	20240419	2.67	618	-25.24	20240111	450	2.67	20240419	830	-44.34	20230511	450	2.67	20240419	0.59	N	044380	200	118 억	547886	N	N	0	N	N
21	20240426	130515	57	100.00	KOSPI		전기.전자	N	N	N	N	N	465	-2	5	-0.43	14587007	31521	51.59	463	469	458	607	327	467	462.77	0.93	-3300	473	469	463	459	453	472	462	118	140	200	310	1	1	59199244	275	-6.20	0.69	12	0.05	-75.00	676.00	830	20230511	-43.98	450	20240419	3.33	618	-24.76	20240111	450	3.33	20240419	830	-43.98	20230511	450	3.33	20240419	0.59	N	044380	200	118 억	547886	N	N	0	N	N
22	20240426	120515	57	100.00	KOSPI		전기.전자	N	N	N	N	N	465	-2	5	-0.43	14390529	31098	50.89	463	469	458	607	327	467	462.75	0.93	-3268	473	469	463	459	453	472	462	118	140	200	310	1	1	59199244	275	-6.20	0.69	12	0.05	-75.00	676.00	830	20230511	-43.98	450	20240419	3.33	618	-24.76	20240111	450	3.33	20240419	830	-43.98	20230511	450	3.33	20240419	0.59	N	044380	200	118 억	547886	N	N	0	N	N
23	20240426	110515	57	100.00	KOSPI		전기.전자	N	N	N	N	N	461	-6	5	-1.28	7934729	17118	28.01	463	469	458	607	327	467	463.53	0.93	-3150	473	469	463	459	453	472	462	118	140	200	310	1	1	59199244	273	-6.15	0.68	12	0.03	-75.00	676.00	830	20230511	-44.46	450	20240419	2.44	618	-25.40	20240111	450	2.44	20240419	830	-44.46	20230511	450	2.44	20240419	0.59	N	044380	200	118 억	547886	N	N	0	N	N
24	20240426	100514	57	100.00	KOSPI		전기.전자	N	N	N	N	N	465	-2	5	-0.43	7895922	17034	27.88	463	469	458	607	327	467	463.54	0.93	-3150	473	469	463	459	453	472	462	118	140	200	310	1	1	59199244	275	-6.20	0.69	12	0.03	-75.00	676.00	830	20230511	-43.98	450	20240419	3.33	618	-24.76	20240111	450	3.33	20240419	830	-43.98	20230511	450	3.33	20240419	0.59	N	044380	200	118 억	547886	N	N	0	N	N
25	20240426	090517	57	100.00	KOSPI		전기.전자	N	N	N	N	N	464	-3	5	-0.64	420604	908	1.49	463	464	463	607	327	467	463.22	0.93	150	473	469	463	459	453	472	462	118	140	200	310	1	1	59199244	275	-6.19	0.69	12	0.00	-75.00	676.00	830	20230511	-44.10	450	20240419	3.11	618	-24.92	20240111	450	3.11	20240419	830	-44.10	20230511	450	3.11	20240419	0.59	N	044380	200	118 억	547886	N	N	0	N	N
26	20240425	160512	57	100.00	KOSPI		전기.전자	N	N	N	N	N	467	0	3	0.00	28267026	61103	118.79	467	467	457	607	327	467	462.61	0.93	-2839	479	472	465	458	451	476	462	118	140	200	310	1	1	59199244	276	-6.23	0.69	12	0.10	-75.00	676.00	830	20230511	-43.73	450	20240419	3.78	618	-24.43	20240111	450	3.78	20240419	830	-43.73	20230511	450	3.78	20240419	0.59	N	044380	200	118 억	550725	N	N	2	N	N
27	20240425	150516	57	100.00	KOSPI		전기.전자	N	N	N	N	N	465	-2	5	-0.43	27087429	58576	113.88	467	467	457	607	327	467	462.43	0.93	-2487	479	472	465	458	451	476	462	118	140	200	310	1	1	59199244	275	-6.20	0.69	12	0.10	-75.00	676.00	830	20230511	-43.98	450	20240419	3.33	618	-24.76	20240111	450	3.33	20240419	830	-43.98	20230511	450	3.33	20240419	0.59	N	044380	200	118 억	550725	N	N	2	N	N
28	20240425	140513	57	100.00	KOSPI		전기.전자	N	N	N	N	N	461	-6	5	-1.28	25822267	55857	108.59	467	467	457	607	327	467	462.29	0.93	-2487	479	472	465	458	451	476	462	118	140	200	310	1	1	59199244	273	-6.15	0.68	12	0.09	-75.00	676.00	830	20230511	-44.46	450	20240419	2.44	618	-25.40	20240111	450	2.44	20240419	830	-44.46	20230511	450	2.44	20240419	0.59	N	044380	200	118 억	550725	N	N	2	N	N
29	20240425	130515	57	100.00	KOSPI		전기.전자	N	N	N	N	N	465	-2	5	-0.43	21432653	46346	90.10	467	467	457	607	327	467	462.45	0.93	-2487	479	472	465	458	451	476	462	118	140	200	310	1	1	59199244	275	-6.20	0.69	12	0.08	-75.00	676.00	830	20230511	-43.98	450	20240419	3.33	618	-24.76	20240111	450	3.33	20240419	830	-43.98	20230511	450	3.33	20240419	0.59	N	044380	200	118 억	550725	N	N	2	N	N
30	20240425	120512	57	100.00	KOSPI		전기.전자	N	N	N	N	N	465	-2	5	-0.43	20374194	44053	85.64	467	467	457	607	327	467	462.49	0.93	-2487	479	472	465	458	451	476	462	118	140	200	310	1	1	59199244	275	-6.20	0.69	12	0.07	-75.00	676.00	830	20230511	-43.98	450	20240419	3.33	618	-24.76	20240111	450	3.33	20240419	830	-43.98	20230511	450	3.33	20240419	0.59	N	044380	200	118 억	550725	N	N	2	N	N
31	20240425	110513	57	100.00	KOSPI		전기.전자	N	N	N	N	N	465	-2	5	-0.43	20107771	43480	84.53	467	467	457	607	327	467	462.46	0.93	-2487	479	472	465	458	451	476	462	118	140	200	310	1	1	59199244	275	-6.20	0.69	12	0.07	-75.00	676.00	830	20230511	-43.98	450	20240419	3.33	618	-24.76	20240111	450	3.33	20240419	830	-43.98	20230511	450	3.33	20240419	0.59	N	044380	200	118 억	550725	N	N	2	N	N
32	20240425	100513	57	100.00	KOSPI		전기.전자	N	N	N	N	N	465	-2	5	-0.43	5689169	12277	23.87	467	467	457	607	327	467	463.40	0.93	-2487	479	472	465	458	451	476	462	118	140	200	310	1	1	59199244	275	-6.20	0.69	12	0.02	-75.00	676.00	830	20230511	-43.98	450	20240419	3.33	618	-24.76	20240111	450	3.33	20240419	830	-43.98	20230511	450	3.33	20240419	0.59	N	044380	200	118 억	550725	N	N	2	N	N
33	20240425	090515	57	100.00	KOSPI		전기.전자	N	N	N	N	N	467	0	3	0.00	2021096	4335	8.43	467	467	462	607	327	467	466.23	0.93	-2405	479	472	465	458	451	476	462	118	140	200	310	1	1	59199244	276	-6.23	0.69	12	0.01	-75.00	676.00	830	20230511	-43.73	450	20240419	3.78	618	-24.43	20240111	450	3.78	20240419	830	-43.73	20230511	450	3.78	20240419	0.59	N	044380	200	118 억	550725	N	N	2	N	N
34	20240424	160512	57	100.00	KOSPI		전기.전자	N	N	N	N	N	467	5	2	1.08	23823531	51437	101.28	462	472	458	600	324	462	463.08	0.93	1808	482	472	464	454	446	477	459	118	138	200	310	1	1	59199244	276	-6.23	0.69	12	0.09	-75.00	676.00	830	20230511	-43.73	450	20240419	3.78	618	-24.43	20240111	450	3.78	20240419	830	-43.73	20230511	450	3.78	20240419	0.59	N	044380	200	118 억	549034	N	N	2	N	N
35	20240424	150512	57	100.00	KOSPI		전기.전자	N	N	N	N	N	463	1	2	0.22	22092134	47726	93.98	462	472	458	600	324	462	462.90	0.93	1765	482	472	464	454	446	477	459	118	138	200	310	1	1	59199244	274	-6.17	0.68	12	0.08	-75.00	676.00	830	20230511	-44.22	450	20240419	2.89	618	-25.08	20240111	450	2.89	20240419	830	-44.22	20230511	450	2.89	20240419	0.59	N	044380	200	118 억	549034	N	N	0	N	N
36	20240424	140511	57	100.00	KOSPI		전기.전자	N	N	N	N	N	466	4	2	0.87	20545342	44391	87.41	462	472	458	600	324	462	462.83	0.93	1901	482	472	464	454	446	477	459	118	138	200	310	1	1	59199244	276	-6.21	0.69	12	0.07	-75.00	676.00	830	20230511	-43.86	450	20240419	3.56	618	-24.60	20240111	450	3.56	20240419	830	-43.86	20230511	450	3.56	20240419	0.59	N	044380	200	118 억	549034	N	N	0	N	N
37	20240424	130516	57	100.00	KOSPI		전기.전자	N	N	N	N	N	463	1	2	0.22	13326393	28831	56.77	462	465	458	600	324	462	462.22	0.93	884	482	472	464	454	446	477	459	118	138	200	310	1	1	59199244	274	-6.17	0.68	12	0.05	-75.00	676.00	830	20230511	-44.22	450	20240419	2.89	618	-25.08	20240111	450	2.89	20240419	830	-44.22	20230511	450	2.89	20240419	0.59	N	044380	200	118 억	549034	N	N	0	N	N
38	20240424	120512	57	100.00	KOSPI		전기.전자	N	N	N	N	N	464	2	2	0.43	13135888	28420	55.96	462	465	458	600	324	462	462.21	0.93	715	482	472	464	454	446	477	459	118	138	200	310	1	1	59199244	275	-6.19	0.69	12	0.05	-75.00	676.00	830	20230511	-44.10	450	20240419	3.11	618	-24.92	20240111	450	3.11	20240419	830	-44.10	20230511	450	3.11	20240419	0.59	N	044380	200	118 억	549034	N	N	0	N	N
39	20240424	110510	57	100.00	KOSPI		전기.전자	N	N	N	N	N	462	0	3	0.00	10944683	23687	46.64	462	465	458	600	324	462	462.05	0.93	715	482	472	464	454	446	477	459	118	138	200	310	1	1	59199244	274	-6.16	0.68	12	0.04	-75.00	676.00	830	20230511	-44.34	450	20240419	2.67	618	-25.24	20240111	450	2.67	20240419	830	-44.34	20230511	450	2.67	20240419	0.59	N	044380	200	118 억	549034	N	N	0	N	N
40	20240424	100510	57	100.00	KOSPI		전기.전자	N	N	N	N	N	464	2	2	0.43	3533416	7655	15.07	462	465	458	600	324	462	461.58	0.93	718	482	472	464	454	446	477	459	118	138	200	310	1	1	59199244	275	-6.19	0.69	12	0.01	-75.00	676.00	830	20230511	-44.10	450	20240419	3.11	618	-24.92	20240111	450	3.11	20240419	830	-44.10	20230511	450	3.11	20240419	0.59	N	044380	200	118 억	549034	N	N	0	N	N
41	20240424	090512	57	100.00	KOSPI		전기.전자	N	N	N	N	N	465	3	2	0.65	61014	132	0.26	462	465	462	600	324	462	462.23	0.93	-8	482	472	464	454	446	477	459	118	138	200	310	1	1	59199244	275	-6.20	0.69	12	0.00	-75.00	676.00	830	20230511	-43.98	450	20240419	3.33	618	-24.76	20240111	450	3.33	20240419	830	-43.98	20230511	450	3.33	20240419	0.59	N	044380	200	118 억	549034	N	N	0	N	N
42	20240423	160457	57	100.00	KOSPI		전기.전자	N	N	N	N	N	462	0	3	0.00	21064021	45784	75.89	459	474	456	600	324	462	460.07	0.93	714	468	464	460	456	452	463	455	118	138	200	310	1	1	59199244	274	-6.16	0.68	12	0.08	-75.00	676.00	830	20230511	-44.34	450	20240419	2.67	618	-25.24	20240111	450	2.67	20240419	830	-44.34	20230511	450	2.67	20240419	0.59	N	044380	200	118 억	548437	N	N	0	N	N
43	20240423	150510	57	100.00	KOSPI		전기.전자	N	N	N	N	N	462	0	3	0.00	20485309	44521	73.80	459	474	456	600	324	462	460.13	0.93	788	468	464	460	456	452	463	455	118	138	200	310	1	1	59199244	274	-6.16	0.68	12	0.08	-75.00	676.00	830	20230511	-44.34	450	20240419	2.67	618	-25.24	20240111	450	2.67	20240419	830	-44.34	20230511	450	2.67	20240419	0.59	N	044380	200	118 억	548437	N	N	0	N	N
44	20240423	140511	57	100.00	KOSPI		전기.전자	N	N	N	N	N	461	-1	5	-0.22	15959067	34680	57.49	459	474	456	600	324	462	460.18	0.93	1009	468	464	460	456	452	463	455	118	138	200	310	1	1	59199244	273	-6.15	0.68	12	0.06	-75.00	676.00	830	20230511	-44.46	450	20240419	2.44	618	-25.40	20240111	450	2.44	20240419	830	-44.46	20230511	450	2.44	20240419	0.59	N	044380	200	118 억	548437	N	N	0	N	N
45	20240423	130508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	462	0	3	0.00	15567707	33832	56.08	459	474	456	600	324	462	460.15	0.93	1009	468	464	460	456	452	463	455	118	138	200	310	1	1	59199244	274	-6.16	0.68	12	0.06	-75.00	676.00	830	20230511	-44.34	450	20240419	2.67	618	-25.24	20240111	450	2.67	20240419	830	-44.34	20230511	450	2.67	20240419	0.59	N	044380	200	118 억	548437	N	N	0	N	N
46	20240423	120509	57	100.00	KOSPI		전기.전자	N	N	N	N	N	462	0	3	0.00	15174681	32977	54.66	459	474	456	600	324	462	460.16	0.93	1009	468	464	460	456	452	463	455	118	138	200	310	1	1	59199244	274	-6.16	0.68	12	0.06	-75.00	676.00	830	20230511	-44.34	450	20240419	2.67	618	-25.24	20240111	450	2.67	20240419	830	-44.34	20230511	450	2.67	20240419	0.59	N	044380	200	118 억	548437	N	N	0	N	N
47	20240423	110508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	459	-3	5	-0.65	12088169	26249	43.51	459	474	456	600	324	462	460.52	0.93	970	468	464	460	456	452	463	455	118	138	200	310	1	1	59199244	272	-6.12	0.68	12	0.04	-75.00	676.00	830	20230511	-44.70	450	20240419	2.00	618	-25.73	20240111	450	2.00	20240419	830	-44.70	20230511	450	2.00	20240419	0.59	N	044380	200	118 억	548437	N	N	0	N	N
48	20240423	100509	57	100.00	KOSPI		전기.전자	N	N	N	N	N	459	-3	5	-0.65	11421702	24797	41.10	459	474	456	600	324	462	460.61	0.93	970	468	464	460	456	452	463	455	118	138	200	310	1	1	59199244	272	-6.12	0.68	12	0.04	-75.00	676.00	830	20230511	-44.70	450	20240419	2.00	618	-25.73	20240111	450	2.00	20240419	830	-44.70	20230511	450	2.00	20240419	0.59	N	044380	200	118 억	548437	N	N	0	N	N
49	20240423	090509	57	100.00	KOSPI		전기.전자	N	N	N	N	N	474	12	2	2.60	1657776	3577	5.93	459	474	459	600	324	462	463.45	0.93	-338	468	464	460	456	452	463	455	118	138	200	310	1	1	59199244	281	-6.32	0.70	12	0.01	-75.00	676.00	830	20230511	-42.89	450	20240419	5.33	618	-23.30	20240111	450	5.33	20240419	830	-42.89	20230511	450	5.33	20240419	0.59	N	044380	200	118 억	548437	N	N	0	N	N
50	20240422	160508	57	100.00	KOSPI		전기.전자	N	N	N	N	N	462	-2	5	-0.43	27665719	60327	53.95	464	464	456	603	325	464	458.60	0.92	2944	485	474	462	451	439	475	452	118	139	200	310	1	1	59199244	274	-6.16	0.68	12	0.10	-75.00	676.00	830	20230511	-44.34	450	20240419	2.67	618	-25.24	20240111	450	2.67	20240419	830	-44.34	20230511	450	2.67	20240419	0.59	N	044380	200	118 억	545610	N	N	0	N	N
51	20240422	150507	57	100.00	KOSPI		전기.전자	N	N	N	N	N	459	-5	5	-1.08	26752611	58339	52.17	464	464	456	603	325	464	458.57	0.92	2562	485	474	462	451	439	475	452	118	139	200	310	1	1	59199244	272	-6.12	0.68	12	0.10	-75.00	676.00	830	20230511	-44.70	450	20240419	2.00	618	-25.73	20240111	450	2.00	20240419	830	-44.70	20230511	450	2.00	20240419	0.59	N	044380	200	118 억	545610	N	N	0	N	N
52	20240422	140506	57	100.00	KOSPI		전기.전자	N	N	N	N	N	458	-6	5	-1.29	25418211	55421	49.56	464	464	456	603	325	464	458.64	0.92	2567	485	474	462	451	439	475	452	118	139	200	310	1	1	59199244	271	-6.11	0.68	12	0.09	-75.00	676.00	830	20230511	-44.82	450	20240419	1.78	618	-25.89	20240111	450	1.78	20240419	830	-44.82	20230511	450	1.78	20240419	0.59	N	044380	200	118 억	545610	N	N	0	N	N
53	20240422	130506	57	100.00	KOSPI		전기.전자	N	N	N	N	N	458	-6	5	-1.29	15946091	34755	31.08	464	464	458	603	325	464	458.81	0.92	1432	485	474	462	451	439	475	452	118	139	200	310	1	1	59199244	271	-6.11	0.68	12	0.06	-75.00	676.00	830	20230511	-44.82	450	20240419	1.78	618	-25.89	20240111	450	1.78	20240419	830	-44.82	20230511	450	1.78	20240419	0.59	N	044380	200	118 억	545610	N	N	0	N	N
54	20240422	120506	57	100.00	KOSPI		전기.전자	N	N	N	N	N	458	-6	5	-1.29	4939478	10727	9.59	464	464	458	603	325	464	460.47	0.92	-687	485	474	462	451	439	475	452	118	139	200	310	1	1	59199244	271	-6.11	0.68	12	0.02	-75.00	676.00	830	20230511	-44.82	450	20240419	1.78	618	-25.89	20240111	450	1.78	20240419	830	-44.82	20230511	450	1.78	20240419	0.59	N	044380	200	118 억	545610	N	N	0	N	N
55	20240422	110506	57	100.00	KOSPI		전기.전자	N	N	N	N	N	462	-2	5	-0.43	3207479	6960	6.22	464	464	459	603	325	464	460.84	0.92	-332	485	474	462	451	439	475	452	118	139	200	310	1	1	59199244	274	-6.16	0.68	12	0.01	-75.00	676.00	830	20230511	-44.34	450	20240419	2.67	618	-25.24	20240111	450	2.67	20240419	830	-44.34	20230511	450	2.67	20240419	0.59	N	044380	200	118 억	545610	N	N	0	N	N
56	20240422	100507	57	100.00	KOSPI		전기.전자	N	N	N	N	N	460	-4	5	-0.86	1476969	3202	2.86	464	464	459	603	325	464	461.26	0.92	-168	485	474	462	451	439	475	452	118	139	200	310	1	1	59199244	272	-6.13	0.68	12	0.01	-75.00	676.00	830	20230511	-44.58	450	20240419	2.22	618	-25.57	20240111	450	2.22	20240419	830	-44.58	20230511	450	2.22	20240419	0.59	N	044380	200	118 억	545610	N	N	0	N	N
57	20240422	090506	57	100.00	KOSPI		전기.전자	N	N	N	N	N	462	-2	5	-0.43	180310	389	0.35	464	464	462	603	325	464	463.52	0.92	-163	485	474	462	451	439	475	452	118	139	200	310	1	1	59199244	274	-6.16	0.68	12	0.00	-75.00	676.00	830	20230511	-44.34	450	20240419	2.67	618	-25.24	20240111	450	2.67	20240419	830	-44.34	20230511	450	2.67	20240419	0.59	N	044380	200	118 억	545610	N	N	0	N	N
58	20240419	160446	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	464	1	2	0.22	51182222	111817	117.63	464	473	450	601	325	463	457.73	0.91	4607	473	467	462	456	451	471	460	118	138	200	310	1	1	59199244	275	-6.19	0.69	12	0.19	-75.00	676.00	830	20230511	-44.10	450	20240419	3.11	618	-24.92	20240111	450	3.11	20240419	830	-44.10	20230511	450	3.11	20240419	0.60	N	044380	200	118 억	541354	N	N	0	N	N
59	20240419	150449	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	463	0	3	0.00	49520311	108230	113.86	464	473	450	601	325	463	457.55	0.91	5206	473	467	462	456	451	471	460	118	138	200	310	1	1	59199244	274	-6.17	0.68	12	0.18	-75.00	676.00	830	20230511	-44.22	450	20240419	2.89	618	-25.08	20240111	450	2.89	20240419	830	-44.22	20230511	450	2.89	20240419	0.60	N	044380	200	118 억	541354	N	N	0	N	N
60	20240419	140444	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	461	-2	5	-0.43	48649486	106355	111.89	464	473	450	601	325	463	457.43	0.91	5600	473	467	462	456	451	471	460	118	138	200	310	1	1	59199244	273	-6.15	0.68	12	0.18	-75.00	676.00	830	20230511	-44.46	450	20240419	2.44	618	-25.40	20240111	450	2.44	20240419	830	-44.46	20230511	450	2.44	20240419	0.60	N	044380	200	118 억	541354	N	N	0	N	N
61	20240419	130446	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	455	-8	5	-1.73	47651321	104174	109.59	464	473	450	601	325	463	457.42	0.91	5441	473	467	462	456	451	471	460	118	138	200	310	1	1	59199244	269	-6.07	0.67	12	0.18	-75.00	676.00	830	20230511	-45.18	450	20240419	1.11	618	-26.38	20240111	450	1.11	20240419	830	-45.18	20230511	450	1.11	20240419	0.60	N	044380	200	118 억	541354	N	N	0	N	N
62	20240419	120445	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	452	-11	5	-2.38	35398327	77123	81.13	464	473	450	601	325	463	458.99	0.91	4273	473	467	462	456	451	471	460	118	138	200	310	1	1	59199244	268	-6.03	0.67	12	0.13	-75.00	676.00	830	20230511	-45.54	450	20240419	0.44	618	-26.86	20240111	450	0.44	20240419	830	-45.54	20230511	450	0.44	20240419	0.60	N	044380	200	118 억	541354	N	N	0	N	N
63	20240419	110449	57	100.00	KOSPI		전기.전자	N	N	N	N	N	461	-2	5	-0.43	18496939	39813	41.88	464	473	461	601	325	463	464.60	0.91	-1444	473	467	462	456	451	471	460	118	138	200	310	1	1	59199244	273	-6.15	0.68	12	0.07	-75.00	676.00	830	20230511	-44.46	457	20240418	0.88	618	-25.40	20240111	457	0.88	20240418	830	-44.46	20230511	457	0.88	20240418	0.60	N	044380	200	118 억	541354	N	N	0	N	N
64	20240419	100447	57	100.00	KOSPI		전기.전자	N	N	N	N	N	468	5	2	1.08	12730991	27474	28.90	464	468	463	601	325	463	463.38	0.91	-414	473	467	462	456	451	471	460	118	138	200	310	1	1	59199244	277	-6.24	0.69	12	0.05	-75.00	676.00	830	20230511	-43.61	457	20240418	2.41	618	-24.27	20240111	457	2.41	20240418	830	-43.61	20230511	457	2.41	20240418	0.60	N	044380	200	118 억	541354	N	N	0	N	N
65	20240419	090444	57	100.00	KOSPI		전기.전자	N	N	N	N	N	464	1	2	0.22	1881354	4056	4.27	464	464	463	601	325	463	463.84	0.91	0	473	467	462	456	451	471	460	118	138	200	310	1	1	59199244	275	-6.19	0.69	12	0.01	-75.00	676.00	830	20230511	-44.10	457	20240418	1.53	618	-24.92	20240111	457	1.53	20240418	830	-44.10	20230511	457	1.53	20240418	0.60	N	044380	200	118 억	541354	N	N	0	N	N
66	20240418	160443	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	463	2	2	0.43	43294414	93976	134.99	461	468	457	599	323	461	460.70	0.92	-2067	473	466	463	456	453	465	455	118	138	200	310	1	1	59199244	274	-6.17	0.68	12	0.16	-75.00	676.00	830	20230511	-44.22	457	20240418	1.31	618	-25.08	20240111	457	1.31	20240418	830	-44.22	20230511	457	1.31	20240418	0.60	N	044380	200	118 억	543616	N	N	0	N	N
67	20240418	150444	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	467	6	2	1.30	43149958	93664	134.54	461	468	457	599	323	461	460.69	0.92	-2065	473	466	463	456	453	465	455	118	138	200	310	1	1	59199244	276	-6.23	0.69	12	0.16	-75.00	676.00	830	20230511	-43.73	457	20240418	2.19	618	-24.43	20240111	457	2.19	20240418	830	-43.73	20230511	457	2.19	20240418	0.60	N	044380	200	118 억	543616	N	N	0	N	N
68	20240418	140446	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	467	6	2	1.30	41317572	89711	128.87	461	467	457	599	323	461	460.56	0.92	-5127	473	466	463	456	453	465	455	118	138	200	310	1	1	59199244	276	-6.23	0.69	12	0.15	-75.00	676.00	830	20230511	-43.73	457	20240418	2.19	618	-24.43	20240111	457	2.19	20240418	830	-43.73	20230511	457	2.19	20240418	0.60	N	044380	200	118 억	543616	N	N	0	N	N
69	20240418	130445	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	466	5	2	1.08	40198320	87309	125.42	461	466	457	599	323	461	460.41	0.92	-4724	473	466	463	456	453	465	455	118	138	200	310	1	1	59199244	276	-6.21	0.69	12	0.15	-75.00	676.00	830	20230511	-43.86	457	20240418	1.97	618	-24.60	20240111	457	1.97	20240418	830	-43.86	20230511	457	1.97	20240418	0.60	N	044380	200	118 억	543616	N	N	0	N	N
70	20240418	120444	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	464	3	2	0.65	37660459	81862	117.59	461	465	457	599	323	461	460.05	0.92	-3965	473	466	463	456	453	465	455	118	138	200	310	1	1	59199244	275	-6.19	0.69	12	0.14	-75.00	676.00	830	20230511	-44.10	457	20240418	1.53	618	-24.92	20240111	457	1.53	20240418	830	-44.10	20230511	457	1.53	20240418	0.60	N	044380	200	118 억	543616	N	N	0	N	N
71	20240418	110445	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	460	-1	5	-0.22	24109451	52471	75.37	461	461	457	599	323	461	459.48	0.92	-4488	473	466	463	456	453	465	455	118	138	200	310	1	1	59199244	272	-6.13	0.68	12	0.09	-75.00	676.00	830	20230511	-44.58	457	20240418	0.66	618	-25.57	20240111	457	0.66	20240418	830	-44.58	20230511	457	0.66	20240418	0.60	N	044380	200	118 억	543616	N	N	0	N	N
72	20240418	100445	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	461	0	3	0.00	19065165	41518	59.64	461	461	457	599	323	461	459.20	0.92	-4528	473	466	463	456	453	465	455	118	138	200	310	1	1	59199244	273	-6.15	0.68	12	0.07	-75.00	676.00	830	20230511	-44.46	457	20240418	0.88	618	-25.40	20240111	457	0.88	20240418	830	-44.46	20230511	457	0.88	20240418	0.60	N	044380	200	118 억	543616	N	N	0	N	N
73	20240418	090444	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	458	-3	5	-0.65	3630479	7889	11.33	461	461	458	599	323	461	460.20	0.92	-5690	473	466	463	456	453	465	455	118	138	200	310	1	1	59199244	271	-6.11	0.68	12	0.01	-75.00	676.00	830	20230511	-44.82	458	20240418	0.00	618	-25.89	20240111	458	0.00	20240418	830	-44.82	20230511	458	0.00	20240418	0.60	N	044380	200	118 억	543616	N	N	0	N	N
74	20240417	160438	57	100.00	KOSPI		전기.전자	N	N	N	N	N	461	-6	5	-1.28	32219689	69616	49.55	467	470	460	607	327	467	462.82	0.93	-7107	485	476	470	461	455	473	458	118	140	200	310	1	1	59199244	273	-6.15	0.68	12	0.12	-75.00	676.00	830	20230511	-44.46	459	20240319	0.44	618	-25.40	20240111	459	0.44	20240319	830	-44.46	20230511	459	0.44	20240319	0.60	N	044380	200	118 억	550840	N	N	3	N	N
75	20240417	150447	57	100.00	KOSPI		전기.전자	N	N	N	N	N	461	-6	5	-1.28	26038981	56220	40.02	467	470	460	607	327	467	463.16	0.93	-3639	485	476	470	461	455	473	458	118	140	200	310	1	1	59199244	273	-6.15	0.68	12	0.09	-75.00	676.00	830	20230511	-44.46	459	20240319	0.44	618	-25.40	20240111	459	0.44	20240319	830	-44.46	20230511	459	0.44	20240319	0.60	N	044380	200	118 억	550840	N	N	3	N	N
76	20240417	140444	57	100.00	KOSPI		전기.전자	N	N	N	N	N	462	-5	5	-1.07	24310517	52478	37.35	467	470	460	607	327	467	463.25	0.93	-3639	485	476	470	461	455	473	458	118	140	200	310	1	1	59199244	274	-6.16	0.68	12	0.09	-75.00	676.00	830	20230511	-44.34	459	20240319	0.65	618	-25.24	20240111	459	0.65	20240319	830	-44.34	20230511	459	0.65	20240319	0.60	N	044380	200	118 억	550840	N	N	3	N	N
77	20240417	130446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	461	-6	5	-1.28	17494318	37704	26.84	467	470	460	607	327	467	463.99	0.93	-3678	485	476	470	461	455	473	458	118	140	200	310	1	1	59199244	273	-6.15	0.68	12	0.06	-75.00	676.00	830	20230511	-44.46	459	20240319	0.44	618	-25.40	20240111	459	0.44	20240319	830	-44.46	20230511	459	0.44	20240319	0.60	N	044380	200	118 억	550840	N	N	3	N	N
78	20240417	120446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	464	-3	5	-0.64	11563348	24858	17.69	467	470	463	607	327	467	465.18	0.93	-5023	485	476	470	461	455	473	458	118	140	200	310	1	1	59199244	275	-6.19	0.69	12	0.04	-75.00	676.00	830	20230511	-44.10	459	20240319	1.09	618	-24.92	20240111	459	1.09	20240319	830	-44.10	20230511	459	1.09	20240319	0.60	N	044380	200	118 억	550840	N	N	3	N	N
79	20240417	110448	57	100.00	KOSPI		전기.전자	N	N	N	N	N	467	0	3	0.00	4642945	9941	7.08	467	470	465	607	327	467	467.05	0.93	-5001	485	476	470	461	455	473	458	118	140	200	310	1	1	59199244	276	-6.23	0.69	12	0.02	-75.00	676.00	830	20230511	-43.73	459	20240319	1.74	618	-24.43	20240111	459	1.74	20240319	830	-43.73	20230511	459	1.74	20240319	0.60	N	044380	200	118 억	550840	N	N	3	N	N
80	20240417	100443	57	100.00	KOSPI		전기.전자	N	N	N	N	N	468	1	2	0.21	2756727	5896	4.20	467	470	467	607	327	467	467.56	0.93	-1597	485	476	470	461	455	473	458	118	140	200	310	1	1	59199244	277	-6.24	0.69	12	0.01	-75.00	676.00	830	20230511	-43.61	459	20240319	1.96	618	-24.27	20240111	459	1.96	20240319	830	-43.61	20230511	459	1.96	20240319	0.60	N	044380	200	118 억	550840	N	N	3	N	N
81	20240417	090441	57	100.00	KOSPI		전기.전자	N	N	N	N	N	467	0	3	0.00	327367	701	0.50	467	467	467	607	327	467	467.00	0.93	0	485	476	470	461	455	473	458	118	140	200	310	1	1	59199244	276	-6.23	0.69	12	0.00	-75.00	676.00	830	20230511	-43.73	459	20240319	1.74	618	-24.43	20240111	459	1.74	20240319	830	-43.73	20230511	459	1.74	20240319	0.60	N	044380	200	118 억	550840	N	N	3	N	N
82	20240416	160446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	467	-7	5	-1.48	65735813	140484	270.11	479	479	464	616	332	474	467.92	0.98	-32117	483	478	473	468	463	479	469	118	142	200	320	1	1	59199244	276	-6.23	0.69	12	0.24	-75.00	676.00	830	20230511	-43.73	459	20240319	1.74	618	-24.43	20240111	459	1.74	20240319	830	-43.73	20230511	459	1.74	20240319	0.60	N	044380	200	118 억	583074	N	N	3	N	N
83	20240416	150442	57	100.00	KOSPI		전기.전자	N	N	N	N	N	466	-8	5	-1.69	58299843	124477	239.33	479	479	464	616	332	474	468.36	0.98	-30160	483	478	473	468	463	479	469	118	142	200	320	1	1	59199244	276	-6.21	0.69	12	0.21	-75.00	676.00	830	20230511	-43.86	459	20240319	1.53	618	-24.60	20240111	459	1.53	20240319	830	-43.86	20230511	459	1.53	20240319	0.60	N	044380	200	118 억	583074	N	N	0	N	N
84	20240416	140442	57	100.00	KOSPI		전기.전자	N	N	N	N	N	469	-5	5	-1.05	31273206	66536	127.93	479	479	468	616	332	474	470.02	0.98	-18607	483	478	473	468	463	479	469	118	142	200	320	1	1	59199244	278	-6.25	0.69	12	0.11	-75.00	676.00	830	20230511	-43.49	459	20240319	2.18	618	-24.11	20240111	459	2.18	20240319	830	-43.49	20230511	459	2.18	20240319	0.60	N	044380	200	118 억	583074	N	N	0	N	N
85	20240416	130444	57	100.00	KOSPI		전기.전자	N	N	N	N	N	468	-6	5	-1.27	28769672	61199	117.67	479	479	468	616	332	474	470.10	0.98	-13810	483	478	473	468	463	479	469	118	142	200	320	1	1	59199244	277	-6.24	0.69	12	0.10	-75.00	676.00	830	20230511	-43.61	459	20240319	1.96	618	-24.27	20240111	459	1.96	20240319	830	-43.61	20230511	459	1.96	20240319	0.60	N	044380	200	118 억	583074	N	N	0	N	N
86	20240416	120445	57	100.00	KOSPI		전기.전자	N	N	N	N	N	470	-4	5	-0.84	25545550	54319	104.44	479	479	469	616	332	474	470.29	0.98	-12898	483	478	473	468	463	479	469	118	142	200	320	1	1	59199244	278	-6.27	0.70	12	0.09	-75.00	676.00	830	20230511	-43.37	459	20240319	2.40	618	-23.95	20240111	459	2.40	20240319	830	-43.37	20230511	459	2.40	20240319	0.60	N	044380	200	118 억	583074	N	N	0	N	N
87	20240416	110443	57	100.00	KOSPI		전기.전자	N	N	N	N	N	470	-4	5	-0.84	17880022	38000	73.06	479	479	469	616	332	474	470.53	0.98	-12797	483	478	473	468	463	479	469	118	142	200	320	1	1	59199244	278	-6.27	0.70	12	0.06	-75.00	676.00	830	20230511	-43.37	459	20240319	2.40	618	-23.95	20240111	459	2.40	20240319	830	-43.37	20230511	459	2.40	20240319	0.60	N	044380	200	118 억	583074	N	N	0	N	N
88	20240416	100437	57	100.00	KOSPI		전기.전자	N	N	N	N	N	471	-3	5	-0.63	7528989	15956	30.68	479	479	470	616	332	474	471.86	0.98	-4178	483	478	473	468	463	479	469	118	142	200	320	1	1	59199244	279	-6.28	0.70	12	0.03	-75.00	676.00	830	20230511	-43.25	459	20240319	2.61	618	-23.79	20240111	459	2.61	20240319	830	-43.25	20230511	459	2.61	20240319	0.60	N	044380	200	118 억	583074	N	N	0	N	N
89	20240416	090438	57	100.00	KOSPI		전기.전자	N	N	N	N	N	473	-1	5	-0.21	1077812	2259	4.34	479	479	473	616	332	474	477.12	0.98	-49	483	478	473	468	463	479	469	118	142	200	320	1	1	59199244	280	-6.31	0.70	12	0.00	-75.00	676.00	830	20230511	-43.01	459	20240319	3.05	618	-23.46	20240111	459	3.05	20240319	830	-43.01	20230511	459	3.05	20240319	0.60	N	044380	200	118 억	583074	N	N	0	N	N
90	20240415	160436	57	100.00	KOSPI		전기.전자	N	N	N	N	N	474	0	3	0.00	24521325	51990	19.19	474	478	468	616	332	474	471.65	1.00	-11466	492	483	476	467	460	479	463	118	142	200	320	1	1	59199244	281	-6.32	0.70	12	0.09	-75.00	676.00	830	20230511	-42.89	459	20240319	3.27	618	-23.30	20240111	459	3.27	20240319	830	-42.89	20230511	459	3.27	20240319	0.70	N	044380	200	118 억	594600	N	N	5	N	N
91	20240415	150441	57	100.00	KOSPI		전기.전자	N	N	N	N	N	474	0	3	0.00	22952524	48680	17.96	474	478	468	616	332	474	471.50	1.00	-11369	492	483	476	467	460	479	463	118	142	200	320	1	1	59199244	281	-6.32	0.70	12	0.08	-75.00	676.00	830	20230511	-42.89	459	20240319	3.27	618	-23.30	20240111	459	3.27	20240319	830	-42.89	20230511	459	3.27	20240319	0.70	N	044380	200	118 억	594600	N	N	5	N	N
92	20240415	140435	57	100.00	KOSPI		전기.전자	N	N	N	N	N	475	1	2	0.21	22523750	47775	17.63	474	478	468	616	332	474	471.45	1.00	-11369	492	483	476	467	460	479	463	118	142	200	320	1	1	59199244	281	-6.33	0.70	12	0.08	-75.00	676.00	830	20230511	-42.77	459	20240319	3.49	618	-23.14	20240111	459	3.49	20240319	830	-42.77	20230511	459	3.49	20240319	0.70	N	044380	200	118 억	594600	N	N	5	N	N
93	20240415	130433	57	100.00	KOSPI		전기.전자	N	N	N	N	N	475	1	2	0.21	18815299	39911	14.73	474	478	468	616	332	474	471.43	1.00	-11369	492	483	476	467	460	479	463	118	142	200	320	1	1	59199244	281	-6.33	0.70	12	0.07	-75.00	676.00	830	20230511	-42.77	459	20240319	3.49	618	-23.14	20240111	459	3.49	20240319	830	-42.77	20230511	459	3.49	20240319	0.70	N	044380	200	118 억	594600	N	N	5	N	N
94	20240415	120439	57	100.00	KOSPI		전기.전자	N	N	N	N	N	472	-2	5	-0.42	15274122	32410	11.96	474	478	468	616	332	474	471.28	1.00	-11369	492	483	476	467	460	479	463	118	142	200	320	1	1	59199244	279	-6.29	0.70	12	0.05	-75.00	676.00	830	20230511	-43.13	459	20240319	2.83	618	-23.62	20240111	459	2.83	20240319	830	-43.13	20230511	459	2.83	20240319	0.70	N	044380	200	118 억	594600	N	N	5	N	N
95	20240415	110438	57	100.00	KOSPI		전기.전자	N	N	N	N	N	472	-2	5	-0.42	14731725	31260	11.54	474	478	468	616	332	474	471.26	1.00	-11369	492	483	476	467	460	479	463	118	142	200	320	1	1	59199244	279	-6.29	0.70	12	0.05	-75.00	676.00	830	20230511	-43.13	459	20240319	2.83	618	-23.62	20240111	459	2.83	20240319	830	-43.13	20230511	459	2.83	20240319	0.70	N	044380	200	118 억	594600	N	N	5	N	N
96	20240415	100438	57	100.00	KOSPI		전기.전자	N	N	N	N	N	475	1	2	0.21	10269969	21802	8.05	474	478	468	616	332	474	471.06	1.00	-6200	492	483	476	467	460	479	463	118	142	200	320	1	1	59199244	281	-6.33	0.70	12	0.04	-75.00	676.00	830	20230511	-42.77	459	20240319	3.49	618	-23.14	20240111	459	3.49	20240319	830	-42.77	20230511	459	3.49	20240319	0.70	N	044380	200	118 억	594600	N	N	5	N	N
97	20240415	090439	57	100.00	KOSPI		전기.전자	N	N	N	N	N	471	-3	5	-0.63	2203547	4660	1.72	474	474	469	616	332	474	472.86	1.00	-2234	492	483	476	467	460	479	463	118	142	200	320	1	1	59199244	279	-6.28	0.70	12	0.01	-75.00	676.00	830	20230511	-43.25	459	20240319	2.61	618	-23.79	20240111	459	2.61	20240319	830	-43.25	20230511	459	2.61	20240319	0.70	N	044380	200	118 억	594600	N	N	5	N	N
98	20240412	160437	57	100.00	KOSPI		전기.전자	N	N	N	N	N	474	-7	5	-1.46	128493295	270731	166.90	482	485	469	625	337	481	474.62	0.97	20442	518	499	489	470	460	494	465	118	144	200	320	1	1	59199244	281	-6.32	0.70	12	0.46	-75.00	676.00	830	20230511	-42.89	459	20240319	3.27	618	-23.30	20240111	459	3.27	20240319	830	-42.89	20230511	459	3.27	20240319	0.70	N	044380	200	118 억	574192	N	N	5	N	N
99	20240412	150437	57	100.00	KOSPI		전기.전자	N	N	N	N	N	478	-3	5	-0.62	116661409	245772	151.51	482	485	469	625	337	481	474.67	0.97	45394	518	499	489	470	460	494	465	118	144	200	320	1	1	59199244	283	-6.37	0.71	12	0.42	-75.00	676.00	830	20230511	-42.41	459	20240319	4.14	618	-22.65	20240111	459	4.14	20240319	830	-42.41	20230511	459	4.14	20240319	0.70	N	044380	200	118 억	574192	N	N	1	N	N
100	20240412	140436	57	100.00	KOSPI		전기.전자	N	N	N	N	N	479	-2	5	-0.42	115727400	243822	150.31	482	485	469	625	337	481	474.64	0.97	47305	518	499	489	470	460	494	465	118	144	200	320	1	1	59199244	284	-6.39	0.71	12	0.41	-75.00	676.00	830	20230511	-42.29	459	20240319	4.36	618	-22.49	20240111	459	4.36	20240319	830	-42.29	20230511	459	4.36	20240319	0.70	N	044380	200	118 억	574192	N	N	1	N	N
101	20240412	130432	57	100.00	KOSPI		전기.전자	N	N	N	N	N	475	-6	5	-1.25	113225855	238551	147.06	482	485	469	625	337	481	474.64	0.97	47653	518	499	489	470	460	494	465	118	144	200	320	1	1	59199244	281	-6.33	0.70	12	0.40	-75.00	676.00	830	20230511	-42.77	459	20240319	3.49	618	-23.14	20240111	459	3.49	20240319	830	-42.77	20230511	459	3.49	20240319	0.70	N	044380	200	118 억	574192	N	N	1	N	N
102	20240412	120436	57	100.00	KOSPI		전기.전자	N	N	N	N	N	475	-6	5	-1.25	108453610	228494	140.86	482	485	469	625	337	481	474.65	0.97	47417	518	499	489	470	460	494	465	118	144	200	320	1	1	59199244	281	-6.33	0.70	12	0.39	-75.00	676.00	830	20230511	-42.77	459	20240319	3.49	618	-23.14	20240111	459	3.49	20240319	830	-42.77	20230511	459	3.49	20240319	0.70	N	044380	200	118 억	574192	N	N	1	N	N
103	20240412	110432	57	100.00	KOSPI		전기.전자	N	N	N	N	N	480	-1	5	-0.21	44930782	93873	57.87	482	485	475	625	337	481	478.63	0.97	2575	518	499	489	470	460	494	465	118	144	200	320	1	1	59199244	284	-6.40	0.71	12	0.16	-75.00	676.00	830	20230511	-42.17	459	20240319	4.58	618	-22.33	20240111	459	4.58	20240319	830	-42.17	20230511	459	4.58	20240319	0.70	N	044380	200	118 억	574192	N	N	1	N	N
104	20240412	100434	57	100.00	KOSPI		전기.전자	N	N	N	N	N	483	2	2	0.42	13424259	27863	17.18	482	485	480	625	337	481	481.80	0.97	-5283	518	499	489	470	460	494	465	118	144	200	320	1	1	59199244	286	-6.44	0.71	12	0.05	-75.00	676.00	830	20230511	-41.81	459	20240319	5.23	618	-21.84	20240111	459	5.23	20240319	830	-41.81	20230511	459	5.23	20240319	0.70	N	044380	200	118 억	574192	N	N	1	N	N
105	20240412	090434	57	100.00	KOSPI		전기.전자	N	N	N	N	N	484	3	2	0.62	2572321	5321	3.28	482	485	482	625	337	481	483.43	0.97	164	518	499	489	470	460	494	465	118	144	200	320	1	1	59199244	287	-6.45	0.72	12	0.01	-75.00	676.00	830	20230511	-41.69	459	20240319	5.45	618	-21.68	20240111	459	5.45	20240319	830	-41.69	20230511	459	5.45	20240319	0.70	N	044380	200	118 억	574192	N	N	1	N	N
106	20240411	160430	57	100.00	KOSPI		전기.전자	N	N	N	N	N	481	-4	5	-0.82	78515773	162070	70.76	485	508	479	630	340	485	484.46	0.99	-11968	498	491	483	476	468	495	480	118	145	200	320	1	1	59199244	285	-6.41	0.71	12	0.27	-75.00	676.00	830	20230511	-42.05	459	20240319	4.79	618	-22.17	20240111	459	4.79	20240319	830	-42.05	20230511	459	4.79	20240319	0.71	N	044380	200	118 억	586160	N	N	1	N	N
107	20240411	150437	57	100.00	KOSPI		전기.전자	N	N	N	N	N	485	0	3	0.00	77886269	160763	70.19	485	508	479	630	340	485	484.48	0.99	-11554	498	491	483	476	468	495	480	118	145	200	320	1	1	59199244	287	-6.47	0.72	12	0.27	-75.00	676.00	830	20230511	-41.57	459	20240319	5.66	618	-21.52	20240111	459	5.66	20240319	830	-41.57	20230511	459	5.66	20240319	0.71	N	044380	200	118 억	586160	N	N	68	N	N
108	20240411	140435	57	100.00	KOSPI		전기.전자	N	N	N	N	N	483	-2	5	-0.41	37511681	76957	33.60	485	508	479	630	340	485	487.44	0.99	-10886	498	491	483	476	468	495	480	118	145	200	320	1	1	59199244	286	-6.44	0.71	12	0.13	-75.00	676.00	830	20230511	-41.81	459	20240319	5.23	618	-21.84	20240111	459	5.23	20240319	830	-41.81	20230511	459	5.23	20240319	0.71	N	044380	200	118 억	586160	N	N	68	N	N
109	20240411	130427	57	100.00	KOSPI		전기.전자	N	N	N	N	N	484	-1	5	-0.21	29893633	61185	26.71	485	508	479	630	340	485	488.58	0.99	-9739	498	491	483	476	468	495	480	118	145	200	320	1	1	59199244	287	-6.45	0.72	12	0.10	-75.00	676.00	830	20230511	-41.69	459	20240319	5.45	618	-21.68	20240111	459	5.45	20240319	830	-41.69	20230511	459	5.45	20240319	0.71	N	044380	200	118 억	586160	N	N	68	N	N
110	20240411	120434	57	100.00	KOSPI		전기.전자	N	N	N	N	N	486	1	2	0.21	27895769	57057	24.91	485	508	479	630	340	485	488.91	0.99	-9207	498	491	483	476	468	495	480	118	145	200	320	1	1	59199244	288	-6.48	0.72	12	0.10	-75.00	676.00	830	20230511	-41.45	459	20240319	5.88	618	-21.36	20240111	459	5.88	20240319	830	-41.45	20230511	459	5.88	20240319	0.71	N	044380	200	118 억	586160	N	N	68	N	N
111	20240411	110430	57	100.00	KOSPI		전기.전자	N	N	N	N	N	485	0	3	0.00	25671921	52465	22.91	485	508	479	630	340	485	489.32	0.99	-8877	498	491	483	476	468	495	480	118	145	200	320	1	1	59199244	287	-6.47	0.72	12	0.09	-75.00	676.00	830	20230511	-41.57	459	20240319	5.66	618	-21.52	20240111	459	5.66	20240319	830	-41.57	20230511	459	5.66	20240319	0.71	N	044380	200	118 억	586160	N	N	68	N	N
112	20240411	100435	57	100.00	KOSPI		전기.전자	N	N	N	N	N	487	2	2	0.41	20573033	41978	18.33	485	508	479	630	340	485	490.09	0.99	-7275	498	491	483	476	468	495	480	118	145	200	320	1	1	59199244	288	-6.49	0.72	12	0.07	-75.00	676.00	830	20230511	-41.33	459	20240319	6.10	618	-21.20	20240111	459	6.10	20240319	830	-41.33	20230511	459	6.10	20240319	0.71	N	044380	200	118 억	586160	N	N	68	N	N
113	20240411	090432	57	100.00	KOSPI		전기.전자	N	N	N	N	N	483	-2	5	-0.41	2442222	5037	2.20	485	485	483	630	340	485	484.86	0.99	-1199	498	491	483	476	468	495	480	118	145	200	320	1	1	59199244	286	-6.44	0.71	12	0.01	-75.00	676.00	830	20230511	-41.81	459	20240319	5.23	618	-21.84	20240111	459	5.23	20240319	830	-41.81	20230511	459	5.23	20240319	0.71	N	044380	200	118 억	586160	N	N	68	N	N
114	20240409	160426	57	100.00	KOSPI		전기.전자	N	N	N	N	N	485	-6	5	-1.22	110198714	228562	186.52	482	490	475	638	344	491	482.14	0.96	18533	519	504	495	480	471	500	476	118	147	200	330	1	1	59199244	287	-6.47	0.72	12	0.39	-75.00	676.00	830	20230511	-41.57	459	20240319	5.66	618	-21.52	20240111	459	5.66	20240319	830	-41.57	20230511	459	5.66	20240319	0.71	N	044380	200	118 억	567315	N	N	68	N	N
115	20240409	150428	57	100.00	KOSPI		전기.전자	N	N	N	N	N	487	-4	5	-0.81	108101564	224242	182.99	482	490	475	638	344	491	482.08	0.96	18455	519	504	495	480	471	500	476	118	147	200	330	1	1	59199244	288	-6.49	0.72	12	0.38	-75.00	676.00	830	20230511	-41.33	459	20240319	6.10	618	-21.20	20240111	459	6.10	20240319	830	-41.33	20230511	459	6.10	20240319	0.71	N	044380	200	118 억	567315	N	N	123	N	N
116	20240409	140431	57	100.00	KOSPI		전기.전자	N	N	N	N	N	485	-6	5	-1.22	103828682	215426	175.80	482	490	475	638	344	491	481.97	0.96	18850	519	504	495	480	471	500	476	118	147	200	330	1	1	59199244	287	-6.47	0.72	12	0.36	-75.00	676.00	830	20230511	-41.57	459	20240319	5.66	618	-21.52	20240111	459	5.66	20240319	830	-41.57	20230511	459	5.66	20240319	0.71	N	044380	200	118 억	567315	N	N	123	N	N
117	20240409	130426	57	100.00	KOSPI		전기.전자	N	N	N	N	N	483	-8	5	-1.63	103115232	213955	174.60	482	490	475	638	344	491	481.95	0.96	18921	519	504	495	480	471	500	476	118	147	200	330	1	1	59199244	286	-6.44	0.71	12	0.36	-75.00	676.00	830	20230511	-41.81	459	20240319	5.23	618	-21.84	20240111	459	5.23	20240319	830	-41.81	20230511	459	5.23	20240319	0.71	N	044380	200	118 억	567315	N	N	123	N	N
118	20240409	120430	57	100.00	KOSPI		전기.전자	N	N	N	N	N	484	-7	5	-1.43	101177668	209952	171.33	482	490	475	638	344	491	481.91	0.96	18995	519	504	495	480	471	500	476	118	147	200	330	1	1	59199244	287	-6.45	0.72	12	0.35	-75.00	676.00	830	20230511	-41.69	459	20240319	5.45	618	-21.68	20240111	459	5.45	20240319	830	-41.69	20230511	459	5.45	20240319	0.71	N	044380	200	118 억	567315	N	N	123	N	N
119	20240409	110427	57	100.00	KOSPI		전기.전자	N	N	N	N	N	483	-8	5	-1.63	100411603	208373	170.04	482	490	475	638	344	491	481.88	0.96	19150	519	504	495	480	471	500	476	118	147	200	330	1	1	59199244	286	-6.44	0.71	12	0.35	-75.00	676.00	830	20230511	-41.81	459	20240319	5.23	618	-21.84	20240111	459	5.23	20240319	830	-41.81	20230511	459	5.23	20240319	0.71	N	044380	200	118 억	567315	N	N	123	N	N
120	20240409	100425	57	100.00	KOSPI		전기.전자	N	N	N	N	N	481	-10	5	-2.04	92978327	192945	157.45	482	490	475	638	344	491	481.89	0.96	19874	519	504	495	480	471	500	476	118	147	200	330	1	1	59199244	285	-6.41	0.71	12	0.33	-75.00	676.00	830	20230511	-42.05	459	20240319	4.79	618	-22.17	20240111	459	4.79	20240319	830	-42.05	20230511	459	4.79	20240319	0.71	N	044380	200	118 억	567315	N	N	123	N	N
121	20240409	090432	57	100.00	KOSPI		전기.전자	N	N	N	N	N	488	-3	5	-0.61	19082957	39185	31.98	482	490	482	638	344	491	487.00	0.96	4331	519	504	495	480	471	500	476	118	147	200	330	1	1	59199244	289	-6.51	0.72	12	0.07	-75.00	676.00	830	20230511	-41.20	459	20240319	6.32	618	-21.04	20240111	459	6.32	20240319	830	-41.20	20230511	459	6.32	20240319	0.71	N	044380	200	118 억	567315	N	N	123	N	N
122	20240408	160422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	491	-8	5	-1.60	60397125	122539	226.42	499	510	486	648	350	499	492.88	0.94	9493	505	502	497	494	489	503	495	118	149	200	330	1	1	59199244	291	-6.55	0.73	12	0.21	-75.00	676.00	830	20230511	-40.84	459	20240319	6.97	618	-20.55	20240111	459	6.97	20240319	830	-40.84	20230511	459	6.97	20240319	0.71	N	044380	200	118 억	557822	N	N	123	N	N
123	20240408	150428	57	100.00	KOSPI		전기.전자	N	N	N	N	N	492	-7	5	-1.40	57059838	115757	213.89	499	510	486	648	350	499	492.93	0.94	9503	505	502	497	494	489	503	495	118	149	200	330	1	1	59199244	291	-6.56	0.73	12	0.20	-75.00	676.00	830	20230511	-40.72	459	20240319	7.19	618	-20.39	20240111	459	7.19	20240319	830	-40.72	20230511	459	7.19	20240319	0.71	N	044380	200	118 억	557822	N	N	441	N	N
124	20240408	140429	57	100.00	KOSPI		전기.전자	N	N	N	N	N	493	-6	5	-1.20	50920996	103305	190.88	499	510	486	648	350	499	492.92	0.94	9502	505	502	497	494	489	503	495	118	149	200	330	1	1	59199244	292	-6.57	0.73	12	0.17	-75.00	676.00	830	20230511	-40.60	459	20240319	7.41	618	-20.23	20240111	459	7.41	20240319	830	-40.60	20230511	459	7.41	20240319	0.71	N	044380	200	118 억	557822	N	N	441	N	N
125	20240408	130426	57	100.00	KOSPI		전기.전자	N	N	N	N	N	494	-5	5	-1.00	42191135	85601	158.17	499	510	486	648	350	499	492.88	0.94	11346	505	502	497	494	489	503	495	118	149	200	330	1	1	59199244	292	-6.59	0.73	12	0.14	-75.00	676.00	830	20230511	-40.48	459	20240319	7.63	618	-20.06	20240111	459	7.63	20240319	830	-40.48	20230511	459	7.63	20240319	0.71	N	044380	200	118 억	557822	N	N	441	N	N
126	20240408	120428	57	100.00	KOSPI		전기.전자	N	N	N	N	N	491	-8	5	-1.60	41908004	85026	157.10	499	510	486	648	350	499	492.88	0.94	10964	505	502	497	494	489	503	495	118	149	200	330	1	1	59199244	291	-6.55	0.73	12	0.14	-75.00	676.00	830	20230511	-40.84	459	20240319	6.97	618	-20.55	20240111	459	6.97	20240319	830	-40.84	20230511	459	6.97	20240319	0.71	N	044380	200	118 억	557822	N	N	441	N	N
127	20240408	110429	57	100.00	KOSPI		전기.전자	N	N	N	N	N	493	-6	5	-1.20	36585921	74130	136.97	499	510	487	648	350	499	493.54	0.94	9281	505	502	497	494	489	503	495	118	149	200	330	1	1	59199244	292	-6.57	0.73	12	0.13	-75.00	676.00	830	20230511	-40.60	459	20240319	7.41	618	-20.23	20240111	459	7.41	20240319	830	-40.60	20230511	459	7.41	20240319	0.71	N	044380	200	118 억	557822	N	N	441	N	N
128	20240408	100425	57	100.00	KOSPI		전기.전자	N	N	N	N	N	492	-7	5	-1.40	5309687	10731	19.83	499	499	490	648	350	499	494.80	0.94	-4932	505	502	497	494	489	503	495	118	149	200	330	1	1	59199244	291	-6.56	0.73	12	0.02	-75.00	676.00	830	20230511	-40.72	459	20240319	7.19	618	-20.39	20240111	459	7.19	20240319	830	-40.72	20230511	459	7.19	20240319	0.71	N	044380	200	118 억	557822	N	N	441	N	N
129	20240408	090428	57	100.00	KOSPI		전기.전자	N	N	N	N	N	495	-4	5	-0.80	1659144	3325	6.14	499	499	495	648	350	499	498.99	0.94	-2396	505	502	497	494	489	503	495	118	149	200	330	1	1	59199244	293	-6.60	0.73	12	0.01	-75.00	676.00	830	20230511	-40.36	459	20240319	7.84	618	-19.90	20240111	459	7.84	20240319	830	-40.36	20230511	459	7.84	20240319	0.71	N	044380	200	118 억	557822	N	N	441	N	N
130	20240405	160428	57	100.00	KOSPI		전기.전자	N	N	N	N	N	499	-1	5	-0.20	26806211	54121	112.04	492	500	492	650	350	500	495.30	0.96	-8967	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	295	-6.65	0.74	12	0.09	-75.00	676.00	830	20230511	-39.88	459	20240319	8.71	618	-19.26	20240111	459	8.71	20240319	830	-39.88	20230511	459	8.71	20240319	0.82	N	044380	200	118 억	566789	N	N	441	N	N
131	20240405	150425	57	100.00	KOSPI		전기.전자	N	N	N	N	N	498	-2	5	-0.40	22497114	45488	94.17	492	499	492	650	350	500	494.57	0.96	-6668	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	295	-6.64	0.74	12	0.08	-75.00	676.00	830	20230511	-40.00	459	20240319	8.50	618	-19.42	20240111	459	8.50	20240319	830	-40.00	20230511	459	8.50	20240319	0.82	N	044380	200	118 억	566789	N	N	9	N	N
132	20240405	140424	57	100.00	KOSPI		전기.전자	N	N	N	N	N	497	-3	5	-0.60	18508866	37484	77.60	492	498	492	650	350	500	493.78	0.96	-4612	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	294	-6.63	0.74	12	0.06	-75.00	676.00	830	20230511	-40.12	459	20240319	8.28	618	-19.58	20240111	459	8.28	20240319	830	-40.12	20230511	459	8.28	20240319	0.82	N	044380	200	118 억	566789	N	N	9	N	N
133	20240405	130424	57	100.00	KOSPI		전기.전자	N	N	N	N	N	495	-5	5	-1.00	17490550	35433	73.35	492	498	492	650	350	500	493.62	0.96	-3123	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	293	-6.60	0.73	12	0.06	-75.00	676.00	830	20230511	-40.36	459	20240319	7.84	618	-19.90	20240111	459	7.84	20240319	830	-40.36	20230511	459	7.84	20240319	0.82	N	044380	200	118 억	566789	N	N	9	N	N
134	20240405	120424	57	100.00	KOSPI		전기.전자	N	N	N	N	N	496	-4	5	-0.80	15367592	31145	64.48	492	498	492	650	350	500	493.42	0.96	-3099	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	294	-6.61	0.73	12	0.05	-75.00	676.00	830	20230511	-40.24	459	20240319	8.06	618	-19.74	20240111	459	8.06	20240319	830	-40.24	20230511	459	8.06	20240319	0.82	N	044380	200	118 억	566789	N	N	9	N	N
135	20240405	110427	57	100.00	KOSPI		전기.전자	N	N	N	N	N	495	-5	5	-1.00	10686244	21689	44.90	492	498	492	650	350	500	492.70	0.96	2236	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	293	-6.60	0.73	12	0.04	-75.00	676.00	830	20230511	-40.36	459	20240319	7.84	618	-19.90	20240111	459	7.84	20240319	830	-40.36	20230511	459	7.84	20240319	0.82	N	044380	200	118 억	566789	N	N	9	N	N
136	20240405	100354	57	100.00	KOSPI		전기.전자	N	N	N	N	N	496	-4	5	-0.80	8943880	18172	37.62	492	498	492	650	350	500	492.18	0.96	2387	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	294	-6.61	0.73	12	0.03	-75.00	676.00	830	20230511	-40.24	459	20240319	8.06	618	-19.74	20240111	459	8.06	20240319	830	-40.24	20230511	459	8.06	20240319	0.82	N	044380	200	118 억	566789	N	N	9	N	N
137	20240405	090421	57	100.00	KOSPI		전기.전자	N	N	N	N	N	492	-8	5	-1.60	8148921	16562	34.29	492	493	492	650	350	500	492.03	0.96	2457	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	291	-6.56	0.73	12	0.03	-75.00	676.00	830	20230511	-40.72	459	20240319	7.19	618	-20.39	20240111	459	7.19	20240319	830	-40.72	20230511	459	7.19	20240319	0.82	N	044380	200	118 억	566789	N	N	9	N	N
138	20240404	160420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	500	3	2	0.60	24199340	48305	54.60	497	507	497	646	348	497	500.97	0.95	4324	507	501	499	493	491	501	493	118	149	200	330	1	1	59199244	296	-6.67	0.74	12	0.08	-75.00	676.00	830	20230511	-39.76	459	20240319	8.93	618	-19.09	20240111	459	8.93	20240319	830	-39.76	20230511	459	8.93	20240319	0.83	N	044380	200	118 억	562465	N	N	9	N	N
139	20240404	150419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	502	5	2	1.01	23092145	46093	52.10	497	507	497	646	348	497	500.99	0.95	3160	507	501	499	493	491	501	493	118	149	200	330	1	1	59199244	297	-6.69	0.74	12	0.08	-75.00	676.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.83	N	044380	200	118 억	562465	N	N	18	N	N
140	20240404	140420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	500	3	2	0.60	21551759	43020	48.63	497	507	497	646	348	497	500.97	0.95	2785	507	501	499	493	491	501	493	118	149	200	330	1	1	59199244	296	-6.67	0.74	12	0.07	-75.00	676.00	830	20230511	-39.76	459	20240319	8.93	618	-19.09	20240111	459	8.93	20240319	830	-39.76	20230511	459	8.93	20240319	0.83	N	044380	200	118 억	562465	N	N	18	N	N
141	20240404	130417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	502	5	2	1.01	18407900	36750	41.54	497	507	497	646	348	497	500.90	0.95	2567	507	501	499	493	491	501	493	118	149	200	330	1	1	59199244	297	-6.69	0.74	12	0.06	-75.00	676.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.83	N	044380	200	118 억	562465	N	N	18	N	N
142	20240404	120418	57	100.00	KOSPI		전기.전자	N	N	N	N	N	503	6	2	1.21	16105764	32156	36.35	497	507	497	646	348	497	500.86	0.95	2565	507	501	499	493	491	501	493	118	149	200	330	1	1	59199244	298	-6.71	0.74	12	0.05	-75.00	676.00	830	20230511	-39.40	459	20240319	9.59	618	-18.61	20240111	459	9.59	20240319	830	-39.40	20230511	459	9.59	20240319	0.83	N	044380	200	118 억	562465	N	N	18	N	N
143	20240404	110419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	502	5	2	1.01	15972017	31890	36.05	497	507	497	646	348	497	500.85	0.95	2540	507	501	499	493	491	501	493	118	149	200	330	1	1	59199244	297	-6.69	0.74	12	0.05	-75.00	676.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.83	N	044380	200	118 억	562465	N	N	18	N	N
144	20240404	100418	57	100.00	KOSPI		전기.전자	N	N	N	N	N	505	8	2	1.61	7982972	15946	18.02	497	507	497	646	348	497	500.63	0.95	-844	507	501	499	493	491	501	493	118	149	200	330	1	1	59199244	299	-6.73	0.75	12	0.03	-75.00	676.00	830	20230511	-39.16	459	20240319	10.02	618	-18.28	20240111	459	10.02	20240319	830	-39.16	20230511	459	10.02	20240319	0.83	N	044380	200	118 억	562465	N	N	18	N	N
145	20240404	090419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	500	3	2	0.60	1818029	3658	4.13	497	500	497	646	348	497	497.00	0.95	0	507	501	499	493	491	501	493	118	149	200	330	1	1	59199244	296	-6.67	0.74	12	0.01	-75.00	676.00	830	20230511	-39.76	459	20240319	8.93	618	-19.09	20240111	459	8.93	20240319	830	-39.76	20230511	459	8.93	20240319	0.83	N	044380	200	118 억	562465	N	N	18	N	N
146	20240403	160419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	497	-9	5	-1.78	44196718	88466	157.94	500	505	497	657	355	506	499.61	0.96	-3248	513	509	502	498	491	511	500	118	151	200	340	1	1	59199244	294	-6.63	0.74	12	0.15	-75.00	676.00	830	20230511	-40.12	459	20240319	8.28	618	-19.58	20240111	459	8.28	20240319	830	-40.12	20230511	459	8.28	20240319	0.84	N	044380	200	118 억	565713	N	N	18	N	N
147	20240403	150417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	499	-7	5	-1.38	41298601	82648	147.55	500	505	498	657	355	506	499.69	0.96	631	513	509	502	498	491	511	500	118	151	200	340	1	1	59199244	295	-6.65	0.74	12	0.14	-75.00	676.00	830	20230511	-39.88	459	20240319	8.71	618	-19.26	20240111	459	8.71	20240319	830	-39.88	20230511	459	8.71	20240319	0.84	N	044380	200	118 억	565713	N	N	106	N	N
148	20240403	140415	57	100.00	KOSPI		전기.전자	N	N	N	N	N	502	-4	5	-0.79	32094330	64229	114.67	500	505	498	657	355	506	499.69	0.96	-2134	513	509	502	498	491	511	500	118	151	200	340	1	1	59199244	297	-6.69	0.74	12	0.11	-75.00	676.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.84	N	044380	200	118 억	565713	N	N	106	N	N
149	20240403	130416	57	100.00	KOSPI		전기.전자	N	N	N	N	N	504	-2	5	-0.40	31481855	63009	112.49	500	505	498	657	355	506	499.64	0.96	-2134	513	509	502	498	491	511	500	118	151	200	340	1	1	59199244	298	-6.72	0.75	12	0.11	-75.00	676.00	830	20230511	-39.28	459	20240319	9.80	618	-18.45	20240111	459	9.80	20240319	830	-39.28	20230511	459	9.80	20240319	0.84	N	044380	200	118 억	565713	N	N	106	N	N
150	20240403	120417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	500	-6	5	-1.19	14960998	29922	53.42	500	505	498	657	355	506	500.00	0.96	92	513	509	502	498	491	511	500	118	151	200	340	1	1	59199244	296	-6.67	0.74	12	0.05	-75.00	676.00	830	20230511	-39.76	459	20240319	8.93	618	-19.09	20240111	459	8.93	20240319	830	-39.76	20230511	459	8.93	20240319	0.84	N	044380	200	118 억	565713	N	N	106	N	N
151	20240403	110416	57	100.00	KOSPI		전기.전자	N	N	N	N	N	502	-4	5	-0.79	11688918	23403	41.78	500	505	498	657	355	506	499.46	0.96	733	513	509	502	498	491	511	500	118	151	200	340	1	1	59199244	297	-6.69	0.74	12	0.04	-75.00	676.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.84	N	044380	200	118 억	565713	N	N	106	N	N
152	20240403	100417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	503	-3	5	-0.59	2545930	5079	9.07	500	505	500	657	355	506	501.27	0.96	45	513	509	502	498	491	511	500	118	151	200	340	1	1	59199244	298	-6.71	0.74	12	0.01	-75.00	676.00	830	20230511	-39.40	459	20240319	9.59	618	-18.61	20240111	459	9.59	20240319	830	-39.40	20230511	459	9.59	20240319	0.84	N	044380	200	118 억	565713	N	N	106	N	N
153	20240403	090417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	505	-1	5	-0.20	550544	1101	1.97	500	505	500	657	355	506	500.04	0.96	-69	513	509	502	498	491	511	500	118	151	200	340	1	1	59199244	299	-6.73	0.75	12	0.00	-75.00	676.00	830	20230511	-39.16	459	20240319	10.02	618	-18.28	20240111	459	10.02	20240319	830	-39.16	20230511	459	10.02	20240319	0.84	N	044380	200	118 억	565713	N	N	106	N	N
154	20240402	160408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	506	6	2	1.20	28051736	55910	91.96	495	506	495	650	350	500	501.73	0.95	5670	506	503	499	496	492	503	496	118	150	200	340	1	1	59199244	300	-6.75	0.75	12	0.09	-75.00	676.00	830	20230511	-39.04	459	20240319	10.24	618	-18.12	20240111	459	10.24	20240319	830	-39.04	20230511	459	10.24	20240319	0.84	N	044380	200	118 억	560082	N	N	106	N	N
155	20240402	150415	57	100.00	KOSPI		전기.전자	N	N	N	N	N	505	5	2	1.00	26709903	53258	87.60	495	506	495	650	350	500	501.52	0.95	5771	506	503	499	496	492	503	496	118	150	200	340	1	1	59199244	299	-6.73	0.75	12	0.09	-75.00	676.00	830	20230511	-39.16	459	20240319	10.02	618	-18.28	20240111	459	10.02	20240319	830	-39.16	20230511	459	10.02	20240319	0.84	N	044380	200	118 억	560082	N	N	0	N	N
156	20240402	140417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	503	3	2	0.60	20603944	41160	67.70	495	506	495	650	350	500	500.58	0.95	5856	506	503	499	496	492	503	496	118	150	200	340	1	1	59199244	298	-6.71	0.74	12	0.07	-75.00	676.00	830	20230511	-39.40	459	20240319	9.59	618	-18.61	20240111	459	9.59	20240319	830	-39.40	20230511	459	9.59	20240319	0.84	N	044380	200	118 억	560082	N	N	0	N	N
157	20240402	130411	57	100.00	KOSPI		전기.전자	N	N	N	N	N	505	5	2	1.00	17945007	35878	59.01	495	505	495	650	350	500	500.17	0.95	6040	506	503	499	496	492	503	496	118	150	200	340	1	1	59199244	299	-6.73	0.75	12	0.06	-75.00	676.00	830	20230511	-39.16	459	20240319	10.02	618	-18.28	20240111	459	10.02	20240319	830	-39.16	20230511	459	10.02	20240319	0.84	N	044380	200	118 억	560082	N	N	0	N	N
158	20240402	120410	57	100.00	KOSPI		전기.전자	N	N	N	N	N	502	2	2	0.40	15108541	30249	49.75	495	503	495	650	350	500	499.47	0.95	5499	506	503	499	496	492	503	496	118	150	200	340	1	1	59199244	297	-6.69	0.74	12	0.05	-75.00	676.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.84	N	044380	200	118 억	560082	N	N	0	N	N
159	20240402	110411	57	100.00	KOSPI		전기.전자	N	N	N	N	N	502	2	2	0.40	13937193	27910	45.91	495	503	495	650	350	500	499.36	0.95	5499	506	503	499	496	492	503	496	118	150	200	340	1	1	59199244	297	-6.69	0.74	12	0.05	-75.00	676.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.84	N	044380	200	118 억	560082	N	N	0	N	N
160	20240402	100411	57	100.00	KOSPI		전기.전자	N	N	N	N	N	501	1	2	0.20	6092583	12199	20.07	495	503	495	650	350	500	499.43	0.95	4451	506	503	499	496	492	503	496	118	150	200	340	1	1	59199244	297	-6.68	0.74	12	0.02	-75.00	676.00	830	20230511	-39.64	459	20240319	9.15	618	-18.93	20240111	459	9.15	20240319	830	-39.64	20230511	459	9.15	20240319	0.84	N	044380	200	118 억	560082	N	N	0	N	N
161	20240402	090410	57	100.00	KOSPI		전기.전자	N	N	N	N	N	503	3	2	0.60	1139013	2280	3.75	495	503	495	650	350	500	499.57	0.95	1547	506	503	499	496	492	503	496	118	150	200	340	1	1	59199244	298	-6.71	0.74	12	0.00	-75.00	676.00	830	20230511	-39.40	459	20240319	9.59	618	-18.61	20240111	459	9.59	20240319	830	-39.40	20230511	459	9.59	20240319	0.84	N	044380	200	118 억	560082	N	N	0	N	N
162	20240401	160409	57	100.00	KOSPI		전기.전자	N	N	N	N	N	500	0	3	0.00	30273146	60791	47.20	500	502	495	650	350	500	497.99	0.93	11334	519	509	497	487	475	503	481	118	150	200	340	1	1	59199244	296	-6.67	0.74	12	0.10	-75.00	676.00	830	20230511	-39.76	459	20240319	8.93	618	-19.09	20240111	459	8.93	20240319	830	-39.76	20230511	459	8.93	20240319	0.87	N	044380	200	118 억	548787	N	N	1	N	N
163	20240401	150410	57	100.00	KOSPI		전기.전자	N	N	N	N	N	502	2	2	0.40	29724579	59695	46.35	500	502	495	650	350	500	497.94	0.93	11001	519	509	497	487	475	503	481	118	150	200	340	1	1	59199244	297	-6.69	0.74	12	0.10	-75.00	676.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.87	N	044380	200	118 억	548787	N	N	1	N	N
164	20240401	140408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	502	2	2	0.40	28164782	56583	43.93	500	502	495	650	350	500	497.76	0.93	10417	519	509	497	487	475	503	481	118	150	200	340	1	1	59199244	297	-6.69	0.74	12	0.10	-75.00	676.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.87	N	044380	200	118 억	548787	N	N	1	N	N
165	20240401	130408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	502	2	2	0.40	27277145	54814	42.56	500	502	495	650	350	500	497.63	0.93	10417	519	509	497	487	475	503	481	118	150	200	340	1	1	59199244	297	-6.69	0.74	12	0.09	-75.00	676.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.87	N	044380	200	118 억	548787	N	N	1	N	N
166	20240401	120411	57	100.00	KOSPI		전기.전자	N	N	N	N	N	502	2	2	0.40	26164698	52595	40.83	500	502	495	650	350	500	497.48	0.93	9828	519	509	497	487	475	503	481	118	150	200	340	1	1	59199244	297	-6.69	0.74	12	0.09	-75.00	676.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.87	N	044380	200	118 억	548787	N	N	1	N	N
167	20240401	110409	57	100.00	KOSPI		전기.전자	N	N	N	N	N	502	2	2	0.40	23975436	48226	37.44	500	502	495	650	350	500	497.15	0.93	8956	519	509	497	487	475	503	481	118	150	200	340	1	1	59199244	297	-6.69	0.74	12	0.08	-75.00	676.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.87	N	044380	200	118 억	548787	N	N	1	N	N
168	20240401	100408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	499	-1	5	-0.20	13688805	27605	21.43	500	500	495	650	350	500	495.88	0.93	-1181	519	509	497	487	475	503	481	118	150	200	340	1	1	59199244	295	-6.65	0.74	12	0.05	-75.00	676.00	830	20230511	-39.88	459	20240319	8.71	618	-19.26	20240111	459	8.71	20240319	830	-39.88	20230511	459	8.71	20240319	0.87	N	044380	200	118 억	548787	N	N	1	N	N
169	20240401	090408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	495	-5	5	-1.00	6324144	12766	9.91	500	500	495	650	350	500	495.39	0.93	-112	519	509	497	487	475	503	481	118	150	200	340	1	1	59199244	293	-6.60	0.73	12	0.02	-75.00	676.00	830	20230511	-40.36	459	20240319	7.84	618	-19.90	20240111	459	7.84	20240319	830	-40.36	20230511	459	7.84	20240319	0.87	N	044380	200	118 억	548787	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History